|
 Best Buy Co. - [Ticker: BBY] |     | | Last Trade | 56.29 | Last Trade Time | 2017-11-01 - 19:35:00 | | Variation | +0.31 (+0.55%) | Open | 56.18 | | High | 56.36 | Low | 55.51 | | Volume | 1,740,613 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 56.28 x 900 - 56.29 x 700 | | Former Close | 55.98 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | BBY quotes from 2000-01-01 to 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-06 | 4,477,500 | 41.07 | 41.57 | 40.63 | 41.44 | 00:00:00 | | 2008-08-07 | 5,167,500 | 41.09 | 41.09 | 40.07 | 40.43 | 00:00:00 | | 2008-08-08 | 7,849,200 | 40.24 | 43.12 | 40.24 | 42.78 | 00:00:00 | | 2008-08-11 | 14,095,300 | 42.77 | 46.10 | 42.38 | 44.40 | 00:00:00 | | 2008-08-12 | 9,355,900 | 44.53 | 45.41 | 43.90 | 44.91 | 00:00:00 | | 2008-08-13 | 11,464,400 | 45.62 | 46.33 | 44.72 | 45.38 | 00:00:00 | | 2008-08-14 | 8,404,500 | 45.35 | 46.15 | 44.82 | 45.82 | 00:00:00 | | 2008-08-15 | 7,882,500 | 46.04 | 47.30 | 45.78 | 46.84 | 00:00:00 | | 2008-08-18 | 5,710,200 | 46.91 | 47.08 | 45.77 | 46.08 | 00:00:00 | | 2008-08-19 | 6,737,500 | 45.80 | 45.87 | 44.65 | 44.80 | 00:00:00 | | 2008-08-20 | 8,450,900 | 45.02 | 45.02 | 43.60 | 44.25 | 00:00:00 | | 2008-08-21 | 4,265,800 | 43.61 | 44.44 | 43.25 | 44.34 | 00:00:00 | | 2008-08-22 | 4,644,300 | 44.56 | 45.37 | 44.43 | 45.14 | 00:00:00 | | 2008-08-25 | 4,840,500 | 44.93 | 45.17 | 44.03 | 44.22 | 00:00:00 | | 2008-08-26 | 4,720,100 | 44.28 | 44.52 | 43.65 | 44.20 | 00:00:00 | | 2008-08-27 | 3,323,300 | 43.89 | 44.64 | 43.69 | 44.26 | 00:00:00 | | 2008-08-28 | 4,395,300 | 44.54 | 45.51 | 44.43 | 45.40 | 00:00:00 | | 2008-08-29 | 3,740,800 | 45.12 | 45.29 | 44.61 | 44.77 | 00:00:00 | | 2008-09-02 | 6,436,800 | 45.52 | 46.69 | 45.44 | 45.79 | 00:00:00 | | 2008-09-03 | 8,649,200 | 45.12 | 46.60 | 44.70 | 46.00 | 00:00:00 | | 2008-09-04 | 7,663,600 | 45.50 | 46.00 | 44.71 | 44.98 | 00:00:00 | | 2008-09-05 | 7,181,800 | 44.40 | 45.21 | 43.88 | 44.92 | 00:00:00 | | 2008-09-08 | 9,330,200 | 46.26 | 47.50 | 45.33 | 46.93 | 00:00:00 | | 2008-09-09 | 10,193,700 | 46.07 | 46.57 | 44.68 | 44.80 | 00:00:00 | | 2008-09-10 | 6,558,700 | 44.93 | 45.85 | 44.46 | 45.21 | 00:00:00 | | 2008-09-11 | 8,760,200 | 44.58 | 46.03 | 44.09 | 46.00 | 00:00:00 | | 2008-09-12 | 10,370,000 | 44.59 | 45.13 | 44.20 | 44.49 | 00:00:00 | | 2008-09-15 | 9,686,700 | 43.20 | 45.00 | 43.20 | 43.70 | 00:00:00 | | 2008-09-16 | 20,043,900 | 40.70 | 42.66 | 39.50 | 42.40 | 00:00:00 | | 2008-09-17 | 13,212,500 | 41.05 | 42.00 | 39.61 | 39.79 | 00:00:00 | | 2008-09-18 | 12,830,000 | 40.64 | 41.74 | 38.81 | 41.23 | 00:00:00 | | 2008-09-19 | 129,300 | 41.49 | 41.49 | 41.20 | 41.49 | 00:00:00 | | 2008-09-22 | 9,691,900 | 41.91 | 41.96 | 38.91 | 39.26 | 00:00:00 | | 2008-09-23 | 9,480,800 | 39.47 | 39.88 | 37.56 | 37.87 | 00:00:00 | | 2008-09-24 | 8,117,700 | 37.74 | 38.80 | 37.60 | 38.11 | 00:00:00 | | 2008-09-25 | 9,051,900 | 38.60 | 39.86 | 37.92 | 38.72 | 00:00:00 | | 2008-09-26 | 6,296,800 | 38.00 | 39.12 | 37.66 | 39.12 | 00:00:00 | | 2008-09-29 | 9,378,900 | 38.48 | 39.07 | 35.64 | 36.58 | 00:00:00 | | 2008-09-30 | 6,603,900 | 36.99 | 37.86 | 36.07 | 37.50 | 00:00:00 | | 2008-10-01 | 6,791,700 | 37.10 | 37.60 | 36.09 | 36.52 | 00:00:00 | | 2008-10-02 | 8,065,700 | 36.26 | 36.50 | 34.20 | 34.40 | 00:00:00 | | 2008-10-03 | 6,768,600 | 34.90 | 35.50 | 33.36 | 33.68 | 00:00:00 | | 2008-10-06 | 11,934,500 | 32.20 | 33.29 | 30.87 | 32.41 | 00:00:00 | | 2008-10-07 | 10,681,800 | 32.10 | 32.98 | 30.20 | 30.34 | 00:00:00 | | 2008-10-08 | 16,805,500 | 29.80 | 31.46 | 29.06 | 29.06 | 00:00:00 | | 2008-10-09 | 12,418,100 | 29.65 | 29.65 | 25.79 | 26.31 | 00:00:00 | | 2008-10-10 | 15,751,300 | 24.07 | 26.92 | 23.58 | 25.75 | 00:00:00 | | 2008-10-13 | 11,508,100 | 27.21 | 27.52 | 25.80 | 27.13 | 00:00:00 | | 2008-10-14 | 12,231,600 | 28.44 | 28.59 | 26.47 | 27.06 | 00:00:00 | | 2008-10-15 | 10,920,300 | 26.53 | 27.02 | 24.26 | 24.58 | 00:00:00 | | 2008-10-16 | 13,384,000 | 24.68 | 25.24 | 23.57 | 25.07 | 00:00:00 | | 2008-10-17 | 6,089,800 | 24.40 | 25.80 | 24.05 | 24.75 | 00:00:00 | | 2008-10-20 | 11,114,300 | 25.65 | 25.88 | 24.55 | 25.01 | 00:00:00 | | 2008-10-21 | 7,635,700 | 24.86 | 25.18 | 24.42 | 24.53 | 00:00:00 | | 2008-10-22 | 7,831,600 | 24.36 | 24.36 | 22.00 | 22.86 | 00:00:00 | | 2008-10-23 | 10,986,200 | 22.79 | 23.22 | 21.08 | 22.33 | 00:00:00 | | 2008-10-24 | 10,032,300 | 20.01 | 22.93 | 20.00 | 22.51 | 00:00:00 | | 2008-10-27 | 7,957,700 | 22.01 | 23.00 | 21.51 | 21.51 | 00:00:00 | | 2008-10-28 | 15,290,100 | 22.48 | 24.72 | 21.44 | 24.00 | 00:00:00 | | 2008-10-29 | 16,036,600 | 23.93 | 24.78 | 22.60 | 23.15 | 00:00:00 | | 2008-10-30 | 7,520,600 | 24.77 | 24.86 | 23.95 | 24.61 | 00:00:00 | | 2008-10-31 | 12,229,100 | 25.30 | 27.07 | 24.70 | 26.88 | 00:00:00 | | 2008-11-03 | 10,533,500 | 27.01 | 28.88 | 26.72 | 27.76 | 00:00:00 | | 2008-11-04 | 10,116,500 | 28.87 | 28.87 | 26.69 | 27.48 | 00:00:00 | | 2008-11-05 | 8,572,600 | 27.30 | 27.40 | 26.40 | 26.60 | 00:00:00 | | 2008-11-06 | 11,407,400 | 26.00 | 27.50 | 25.10 | 25.76 | 00:00:00 | | 2008-11-07 | 5,761,500 | 25.64 | 26.15 | 25.09 | 25.59 | 00:00:00 | | 2008-11-10 | 7,670,100 | 26.80 | 27.45 | 24.80 | 25.21 | 00:00:00 | | 2008-11-11 | 7,681,600 | 24.44 | 24.75 | 23.55 | 23.88 | 00:00:00 | | 2008-11-12 | 26,029,700 | 21.00 | 22.77 | 20.70 | 21.97 | 00:00:00 | | 2008-11-13 | 14,002,500 | 21.79 | 23.62 | 21.00 | 23.59 | 00:00:00 | | 2008-11-14 | 8,684,900 | 22.79 | 23.55 | 21.93 | 22.06 | 00:00:00 | | 2008-11-17 | 9,038,600 | 21.41 | 21.88 | 20.74 | 20.77 | 00:00:00 | | 2008-11-18 | 9,304,600 | 20.66 | 21.54 | 20.18 | 20.97 | 00:00:00 | | 2008-11-19 | 19,753,500 | 20.11 | 20.54 | 17.52 | 18.58 | 00:00:00 | | 2008-11-20 | 11,590,200 | 17.95 | 19.37 | 17.23 | 17.42 | 00:00:00 | | 2008-11-21 | 13,313,400 | 19.02 | 19.02 | 16.42 | 17.63 | 00:00:00 | | 2008-11-24 | 14,063,200 | 18.14 | 20.30 | 17.80 | 19.89 | 00:00:00 | | 2008-11-25 | 10,649,700 | 20.24 | 21.15 | 19.56 | 20.00 | 00:00:00 | | 2008-11-26 | 7,743,500 | 19.62 | 21.25 | 19.56 | 21.08 | 00:00:00 | | 2008-11-28 | 3,509,900 | 21.39 | 21.39 | 20.03 | 20.71 | 00:00:00 | | 2008-12-01 | 8,980,100 | 19.92 | 20.32 | 18.83 | 19.02 | 00:00:00 | | 2008-12-02 | 10,680,500 | 19.24 | 20.13 | 18.49 | 19.95 | 00:00:00 | | 2008-12-03 | 8,607,200 | 19.15 | 21.25 | 19.02 | 21.15 | 00:00:00 | | 2008-12-04 | 12,448,600 | 20.76 | 23.47 | 20.75 | 22.14 | 00:00:00 | | 2008-12-05 | 6,859,100 | 21.72 | 23.10 | 21.00 | 23.05 | 00:00:00 | | 2008-12-08 | 9,312,200 | 24.00 | 25.00 | 23.44 | 24.28 | 00:00:00 | | 2008-12-09 | 10,185,600 | 23.65 | 25.28 | 23.47 | 23.75 | 00:00:00 | | 2008-12-10 | 7,978,200 | 23.95 | 25.19 | 23.40 | 24.82 | 00:00:00 | | 2008-12-11 | 7,425,700 | 24.16 | 25.66 | 23.77 | 24.10 | 00:00:00 | | 2008-12-12 | 7,882,200 | 23.50 | 24.50 | 23.02 | 24.42 | 00:00:00 | | 2008-12-15 | 9,454,200 | 25.12 | 25.50 | 22.92 | 23.47 | 00:00:00 | | 2008-12-16 | 26,792,500 | 25.92 | 27.81 | 25.78 | 27.68 | 00:00:00 | | 2008-12-17 | 9,077,900 | 27.40 | 29.04 | 27.29 | 28.58 | 00:00:00 | | 2008-12-18 | 8,998,800 | 28.79 | 29.66 | 27.92 | 28.29 | 00:00:00 | | 2008-12-19 | 7,936,600 | 27.89 | 28.97 | 27.83 | 28.10 | 00:00:00 | | 2008-12-22 | 6,652,300 | 28.40 | 28.50 | 26.80 | 27.31 | 00:00:00 | | 2008-12-23 | 5,384,800 | 27.07 | 27.43 | 26.31 | 26.46 | 00:00:00 | | 2008-12-24 | 1,537,500 | 26.33 | 26.75 | 26.33 | 26.70 | 00:00:00 | | 2008-12-26 | 1,697,200 | 26.19 | 27.21 | 26.19 | 26.70 | 00:00:00 | | 2008-12-29 | 3,526,100 | 27.12 | 27.12 | 25.85 | 26.34 | 00:00:00 | | 2008-12-30 | 5,003,900 | 26.47 | 27.89 | 26.47 | 27.75 | 00:00:00 | | 2008-12-31 | 4,720,100 | 27.71 | 28.47 | 27.59 | 28.11 | 00:00:00 | | 2009-01-02 | 5,387,700 | 27.96 | 29.16 | 27.83 | 29.02 | 00:00:00 | | 2009-01-05 | 9,102,800 | 29.51 | 30.50 | 29.38 | 30.00 | 00:00:00 | | 2009-01-06 | 9,276,600 | 30.78 | 31.73 | 30.51 | 31.25 | 00:00:00 | | 2009-01-07 | 7,594,200 | 30.77 | 30.92 | 29.29 | 29.55 | 00:00:00 | | 2009-01-08 | 7,996,100 | 28.56 | 30.16 | 28.56 | 29.65 | 00:00:00 | | 2009-01-09 | 10,109,900 | 29.76 | 29.95 | 27.82 | 28.08 | 00:00:00 | | 2009-01-12 | 7,604,700 | 27.72 | 28.69 | 27.32 | 27.56 | 00:00:00 | | 2009-01-13 | 6,989,900 | 27.03 | 27.78 | 26.50 | 27.03 | 00:00:00 | | 2009-01-14 | 9,706,800 | 26.13 | 26.50 | 25.62 | 26.12 | 00:00:00 | | 2009-01-15 | 9,646,000 | 26.00 | 27.80 | 25.56 | 27.14 | 00:00:00 | | 2009-01-16 | 20,779,200 | 27.53 | 30.00 | 27.04 | 29.34 | 00:00:00 | | 2009-01-20 | 14,217,300 | 28.89 | 29.22 | 26.88 | 27.23 | 00:00:00 | | 2009-01-21 | 10,407,100 | 27.55 | 27.55 | 26.31 | 27.31 | 00:00:00 | | 2009-01-22 | 10,865,100 | 27.36 | 27.83 | 26.37 | 27.24 | 00:00:00 | | 2009-01-23 | 8,324,400 | 26.58 | 28.26 | 26.58 | 27.65 | 00:00:00 | | 2009-01-26 | 7,427,600 | 27.74 | 28.89 | 27.40 | 28.22 | 00:00:00 | | 2009-01-27 | 8,544,200 | 28.39 | 29.43 | 28.00 | 28.26 | 00:00:00 | | 2009-01-28 | 12,147,000 | 29.35 | 30.67 | 29.05 | 30.26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
